CTCP Container Việt Nam (vsc)

15.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-1 -5.92% 80,693,500 -161,594 -2.4
15.70
17.90
15.90
2 tháng
(2024-09-23) 		-1.30 -7.56% 122,598,800 -325,794 -5.2
15.70
17.90
15.90
3 tháng
(2024-08-23) 		-1.77 -10.04% 165,732,800 -2,405,994 -42.9
15.70
17.90
15.90
6 tháng
(2024-05-27) 		-3.54 -18.22% 546,008,800 -1,896,852 -37.7
15.70
22.05
15.90
12 tháng
(2023-11-27) 		-1.59 -9.10% 947,648,900 -717,642 -20.9
15.70
22.05
15.90
24 tháng
(2022-12-02) 		-2.43 -13.27% 1,149,058,200 -2,733,218 -84.4
14.79
22.14
15.90
36 tháng
(2021-12-07) 		-5.99 -27.37% 1,309,122,500 -7,257,499 -276.8
14.79
27.76
15.90
60 tháng
(2019-12-18) 		9.04 131.78% 1,409,771,710 -15,755,044 -625.1
5.14
27.76
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/09/2009
2.36
 0 2.36 2.36 2.36 0 0 0
01/09/2009
2.36
 20,590 2.36 2.36 2.32 0 3,040 0
31/08/2009
2.36
 19,770 2.30 2.38 2.32 1,810 1,000 0
28/08/2009
2.30
 11,510 2.29 2.32 2.29 200 0 0
27/08/2009
2.29
 21,580 2.32 2.32 2.29 0 480 0
26/08/2009
2.32
 41,950 2.30 2.33 2.32 20,000 100 0
25/08/2009
2.30
 53,530 2.29 2.30 2.27 15,200 1,000 0
24/08/2009
2.29
 26,200 2.28 2.32 2.27 1,000 60 0
21/08/2009
2.28
 20,680 2.29 2.34 2.24 250 900 0
20/08/2009
2.29
 41,200 2.20 2.29 2.22 0 2,000 0
19/08/2009
2.20
 29,920 2.18 2.24 2.19 280 0 0
18/08/2009
2.18
 34,300 2.16 2.18 2.13 13,880 4,180 0
17/08/2009
2.16
 25,120 2.16 2.19 2.16 1,100 1,000 0
14/08/2009
2.16
 28,910 2.16 2.16 2.15 0 2,000 0
13/08/2009
2.16
 37,650 2.20 2.22 2.16 1,000 0 0
12/08/2009
2.20
 41,890 2.16 2.20 2.16 3,900 430 0
11/08/2009
2.16
 20,650 2.16 2.16 2.15 1,000 0 0
10/08/2009
2.16
 53,140 2.15 2.18 2.14 14,630 20 0
07/08/2009
2.15
 28,950 2.15 2.15 2.11 15,000 0 0
06/08/2009
2.15
 18,290 2.18 2.19 2.11 0 0 0
05/08/2009
2.18
 55,610 2.08 2.18 2.08 0 0 0
04/08/2009
2.08
 19,020 2.08 2.13 2.08 0 0 0
03/08/2009
2.08
 35,490 2.09 2.14 2.06 1,200 0 0
31/07/2009
2.09
 38,930 2.00 2.09 2.05 230 0 0
30/07/2009
2.00
 25,580 2.00 2.00 1.96 6,000 170 0
29/07/2009
2.00
 58,470 2.02 2.04 1.99 2,240 0 0
28/07/2009
2.02
 66,890 2.04 2.06 2.01 6,000 0 0
27/07/2009
2.04
 83,540 1.97 2.04 1.99 30,030 0 0
24/07/2009
1.97
 129,260 1.88 1.97 1.96 10,200 0 0
23/07/2009
1.88
 38,940 1.85 1.88 1.82 23,000 0 0
22/07/2009
1.85
 110,750 1.82 1.90 1.82 33,400 30 0
21/07/2009
1.82
 30,880 1.74 1.82 1.76 10,000 0 0
20/07/2009
1.74
 12,600 1.82 1.82 1.73 5,650 100 0
17/07/2009
1.82
 32,550 1.83 1.88 1.78 0 0 0
16/07/2009
1.83
 28,240 1.76 1.83 1.83 9,540 0 0
15/07/2009
1.76
 47,640 1.68 1.76 1.76 0 0 0
14/07/2009
1.68
 23,290 1.67 1.68 1.62 4,510 20 0
13/07/2009
1.67
 23,400 1.73 1.73 1.67 0 2,000 0
10/07/2009
1.73
 7,590 1.73 1.76 1.69 20 0 0
09/07/2009
1.73
 11,590 1.71 1.73 1.69 0 0 0
08/07/2009
1.71
 14,160 1.69 1.71 1.63 20 0 0
07/07/2009
1.69
 18,980 1.72 1.78 1.69 0 0 0
06/07/2009
1.72
 13,810 1.64 1.72 1.68 700 0 0
03/07/2009
1.64
 7,710 1.63 1.68 1.62 0 1,000 0
02/07/2009
1.63
 13,300 1.59 1.66 1.58 0 0 0
01/07/2009
1.59
 5,620 1.64 1.64 1.59 0 0 0
30/06/2009
1.64
 10,760 1.67 1.72 1.64 0 0 0
29/06/2009
1.67
 5,120 1.71 1.71 1.66 20 200 0
26/06/2009
1.71
 19,960 1.63 1.71 1.63 0 0 0
25/06/2009
1.63
 28,730 1.69 1.69 1.62 3,000 0 0
24/06/2009
1.69
 7,100 1.62 1.69 1.64 500 0 0
23/06/2009
1.62
 99,690 1.69 1.69 1.62 50,010 50,000 0
22/06/2009
1.69
 85,860 1.78 1.78 1.69 45,000 0 0
19/06/2009
1.78
 25,150 1.80 1.82 1.73 4,040 250 0
18/06/2009
1.80
 51,030 1.72 1.80 1.76 0 0 0
17/06/2009
1.72
 48,540 1.64 1.72 1.58 50 40 0
16/06/2009
1.64
 60,980 1.72 1.72 1.64 0 470 0
15/06/2009
1.72
 54,450 1.81 1.81 1.72 0 0 0
12/06/2009
1.81
 34,330 1.86 1.86 1.80 140 0 0
11/06/2009
1.86
 40,980 1.85 1.87 1.85 180 20 0
10/06/2009
1.85
 13,020 1.94 1.94 1.85 70 350 0
09/06/2009
1.94
 57,620 1.95 1.95 1.88 0 25,040 0
08/06/2009: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2009
1.95
 113,340 1.86 1.95 1.91 15,130 520 0
05/06/2009
1.86
 116,370 1.83 1.88 1.85 200 6,500 0
04/06/2009
1.83
 38,700 1.85 1.87 1.83 0 30 0
03/06/2009
1.85
 102,930 1.86 1.86 1.78 31,720 130 0
02/06/2009
1.86
 64,910 1.80 1.88 1.86 0 10 0
01/06/2009
1.80
 83,060 1.72 1.80 1.76 49,330 1,020 0
29/05/2009
1.72
 33,540 1.74 1.76 1.69 130 0 0
28/05/2009
1.74
 109,140 1.67 1.75 1.71 3,000 14,780 0
27/05/2009
1.67
 58,860 1.60 1.67 1.67 0 25,030 0
26/05/2009
1.60
 39,700 1.52 1.60 1.60 0 20,040 0
25/05/2009
1.52
 8,280 1.46 1.52 1.52 1,120 1,520 0
22/05/2009
1.46
 23,160 1.54 1.55 1.46 0 0 0
21/05/2009
1.54
 69,840 1.56 1.59 1.49 5,400 0 0
20/05/2009
1.56
 106,710 1.49 1.56 1.46 1,600 5,000 0
19/05/2009
1.49
 47,180 1.49 1.49 1.47 0 0 0
18/05/2009
1.49
 20,540 1.51 1.51 1.49 1,000 0 0
15/05/2009
1.51
 12,180 1.45 1.51 1.50 0 0 0
14/05/2009
1.45
 55,020 1.51 1.51 1.45 40,860 0 0
13/05/2009
1.51
 10,370 1.51 1.56 1.49 800 0 0
12/05/2009
1.51
 28,420 1.45 1.51 1.43 1,040 0 0
11/05/2009
1.45
 14,640 1.40 1.46 1.45 30 480 0
08/05/2009
1.40
 30,210 1.39 1.41 1.36 0 0 0
07/05/2009
1.39
 41,180 1.33 1.39 1.33 15,870 100 0
06/05/2009
1.33
 24,140 1.39 1.39 1.33 3,210 0 0
05/05/2009
1.39
 28,540 1.33 1.39 1.39 0 0 0
04/05/2009
1.33
 11,010 1.26 1.33 1.33 0 0 0
29/04/2009
1.26
 16,230 1.24 1.26 1.20 5,000 0 0
28/04/2009
1.24
 12,390 1.21 1.24 1.18 2,000 0 0
27/04/2009
1.21
 6,020 1.21 1.25 1.21 200 0 0
24/04/2009
1.21
 8,690 1.21 1.23 1.20 7,040 0 0
23/04/2009
1.21
 31,730 1.21 1.23 1.16 20,000 0 0
22/04/2009
1.21
 10,700 1.16 1.21 1.17 4,300 0 0
21/04/2009
1.16
 21,260 1.18 1.18 1.12 13,000 150 0
20/04/2009
1.18
 11,400 1.24 1.24 1.18 2,000 310 0
17/04/2009
1.24
 33,740 1.26 1.29 1.20 13,180 100 0
16/04/2009
1.26
 11,000 1.25 1.31 1.26 60 0 0
15/04/2009
1.25
 40,690 1.31 1.31 1.25 30 200 0
14/04/2009
1.31
 57,600 1.26 1.33 1.25 5,330 100 0

Chính sách bảo mật | Điều khoản sử dụng |